Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
14.60
|
7,400 | 14.20 | 14.70 | 14.20 | 0 | 0 | 0 |
18/09/2024 |
14.60
|
52,500 | 14.25 | 14.75 | 14.10 | 0 | 0 | 0 |
17/09/2024 |
14.60
|
6,600 | 14.25 | 14.60 | 14.25 | 0 | 0 | 0 |
16/09/2024 |
14.60
|
24,100 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
13/09/2024 |
14.40
|
41,000 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
12/09/2024 |
14.40
|
2,200 | 14.55 | 14.55 | 14.40 | 0 | 0 | 0 |
11/09/2024 |
14.55
|
22,900 | 14.05 | 14.60 | 14.05 | 0 | 0 | 0 |
10/09/2024 |
14.60
|
90,600 | 14.50 | 14.60 | 14.25 | 0 | 0 | 0 |
09/09/2024 |
14.55
|
32,500 | 14.40 | 14.55 | 14.40 | 0 | 0 | 0 |
06/09/2024 |
14.45
|
80,400 | 14.45 | 14.75 | 14.45 | 0 | 0 | 0 |
05/09/2024 |
14.45
|
42,500 | 14.35 | 14.50 | 14.10 | 0 | 0 | 0 |
04/09/2024 |
14.45
|
88,200 | 13.95 | 14.50 | 13.95 | 0 | 0 | 0 |
30/08/2024 |
13.95
|
86,600 | 13.95 | 14.40 | 13.95 | 0 | 0 | 0 |
29/08/2024 |
14
|
5,100 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
28/08/2024 |
13.95
|
57,000 | 13.85 | 13.95 | 13.50 | 0 | 0 | 0 |
27/08/2024 |
13.65
|
4,400 | 13.40 | 13.90 | 13.40 | 0 | 0 | 0 |
26/08/2024 |
13.80
|
9,000 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
23/08/2024 |
13.85
|
29,200 | 13.55 | 14.40 | 13.50 | 0 | 0 | 0 |
22/08/2024 |
13.50
|
31,600 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
21/08/2024 |
13.70
|
17,400 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
20/08/2024 |
13.75
|
30,000 | 14 | 14 | 13.60 | 0 | 0 | 0 |
19/08/2024 |
14
|
24,600 | 14 | 14 | 13.70 | 0 | 0 | 0 |
16/08/2024 |
14
|
16,600 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
15/08/2024 |
14
|
86,900 | 13.80 | 14 | 12.95 | 0 | 16,400 | -0.2 |
14/08/2024 |
13.80
|
10,700 | 13.85 | 14 | 13.80 | 0 | 0 | 0 |
13/08/2024 |
13.90
|
8,200 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
12/08/2024 |
13.90
|
11,000 | 14 | 14 | 13.60 | 0 | 0 | 0 |
09/08/2024 |
13.90
|
7,400 | 13.80 | 13.90 | 13.50 | 0 | 0 | 0 |
08/08/2024 |
13.80
|
17,300 | 13.05 | 14.10 | 13.05 | 0 | 0 | 0 |
07/08/2024 |
13.50
|
13,800 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
06/08/2024 |
13.95
|
65,000 | 13.80 | 13.95 | 13.15 | 0 | 0 | 0 |
05/08/2024 |
13.85
|
45,800 | 14.20 | 14.20 | 13.30 | 0 | 0 | 0 |
02/08/2024 |
14.20
|
52,500 | 13.70 | 14.30 | 13.50 | 0 | 0 | 0 |
01/08/2024 |
13.80
|
92,700 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
31/07/2024 |
14.30
|
120,900 | 14.15 | 14.60 | 14.10 | 0 | 0 | 0 |
30/07/2024 |
14.20
|
67,500 | 13.75 | 14.70 | 13.75 | 0 | 0 | 0 |
29/07/2024 |
13.75
|
22,300 | 13.15 | 13.75 | 12.95 | 0 | 2,909 | -0.0 |
26/07/2024 |
13.15
|
20,800 | 13.10 | 13.20 | 12.70 | 0 | 1,000 | -0.0 |
25/07/2024 |
13.20
|
4,500 | 12.80 | 13.25 | 12.35 | 0 | 0 | 0 |
24/07/2024 |
13.15
|
17,200 | 12 | 13.20 | 11.90 | 0 | 0 | 0 |
23/07/2024 |
12.70
|
18,400 | 13.20 | 13.30 | 12.70 | 0 | 0 | 0 |
22/07/2024 |
13.50
|
35,900 | 13.45 | 13.50 | 13 | 0 | 0 | 0 |
19/07/2024 |
13.50
|
101,400 | 13.35 | 13.70 | 13.15 | 0 | 0 | 0 |
18/07/2024 |
13.50
|
18,100 | 13.35 | 13.50 | 12.95 | 0 | 0 | 0 |
17/07/2024 |
13.50
|
30,300 | 13.15 | 13.50 | 13.10 | 0 | 0 | 0 |
16/07/2024 |
13.70
|
174,200 | 13.70 | 13.70 | 12.75 | 0 | 0 | 0 |
15/07/2024 |
13.70
|
13,300 | 13.95 | 13.95 | 13.60 | 0 | 0 | 0 |
12/07/2024 |
13.90
|
37,400 | 13.80 | 14 | 13.80 | 0 | 1 | -0.0 |
11/07/2024 |
13.95
|
29,300 | 13.75 | 14 | 13.70 | 0 | 0 | 0 |
10/07/2024 |
13.70
|
27,500 | 13.65 | 13.95 | 13.65 | 0 | 0 | 0 |
09/07/2024 |
13.75
|
119,400 | 13.65 | 14 | 13.60 | 0 | 0 | 0 |
08/07/2024 |
13.75
|
113,100 | 13.95 | 14.05 | 13.75 | 0 | 0 | 0 |
05/07/2024 |
13.95
|
102,000 | 14.10 | 14.40 | 13.90 | 0 | 0 | 0 |
04/07/2024 |
14.30
|
150,100 | 13.90 | 14.40 | 13.80 | 0 | 0 | 0 |
03/07/2024 |
13.85
|
182,300 | 14.15 | 14.30 | 13.70 | 0 | 0 | 0 |
02/07/2024 |
14.15
|
90,200 | 14.25 | 14.30 | 14.15 | 0 | 0 | 0 |
01/07/2024 |
14.25
|
74,000 | 14 | 14.30 | 13.85 | 0 | 0 | 0 |
28/06/2024 |
14.75
|
147,600 | 15 | 15 | 14.10 | 0 | 0 | 0 |
27/06/2024 |
14.80
|
98,100 | 14.60 | 15 | 14.55 | 0 | 0 | 0 |
26/06/2024 |
14.60
|
271,100 | 15.20 | 15.25 | 14.55 | 0 | 0 | 0 |
25/06/2024 |
15.25
|
191,600 | 16.35 | 16.35 | 15.25 | 0 | 0 | 0 |
24/06/2024 |
16.35
|
393,100 | 17.15 | 17.15 | 15.90 | 0 | 0 | 0 |
21/06/2024 |
16.05
|
467,200 | 15.50 | 16.05 | 15.50 | 0 | 22,500 | -0.4 |
20/06/2024 |
15
|
406,600 | 14.30 | 15 | 14.30 | 0 | 0 | 0 |
19/06/2024 |
14.05
|
68,700 | 14.20 | 14.50 | 14.05 | 0 | 0 | 0 |
18/06/2024 |
14.25
|
59,600 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
17/06/2024 |
14.30
|
78,300 | 14.95 | 15.20 | 14.10 | 0 | 0 | 0 |
14/06/2024 |
14.55
|
163,300 | 14 | 15 | 13.90 | 0 | 0 | 0 |
13/06/2024 |
14.20
|
121,900 | 14.05 | 14.25 | 13.95 | 0 | 0 | 0 |
12/06/2024 |
14.20
|
83,400 | 14 | 14.20 | 13.70 | 0 | 0 | 0 |
11/06/2024 |
14.05
|
126,200 | 14.55 | 14.55 | 14 | 0 | 0 | 0 |
10/06/2024 |
14.60
|
39,600 | 14.85 | 14.85 | 14.60 | 0 | 0 | 0 |
07/06/2024 |
14.80
|
78,100 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
06/06/2024 |
14.80
|
276,400 | 14.80 | 15.35 | 14.45 | 0 | 0 | 0 |
05/06/2024 |
14.85
|
152,900 | 14.45 | 15.10 | 14.45 | 0 | 0 | 0 |
04/06/2024 |
14.40
|
299,500 | 15 | 15.20 | 14.20 | 0 | 0 | 0 |
03/06/2024 |
14.45
|
227,200 | 13.65 | 14.45 | 13.65 | 0 | 0 | 0 |
31/05/2024 |
13.55
|
147,500 | 12.70 | 13.55 | 12.70 | 0 | 0 | 0 |
30/05/2024 |
12.70
|
79,200 | 13.05 | 13.05 | 12.60 | 0 | 0 | 0 |
29/05/2024 |
13.05
|
83,200 | 13 | 13.50 | 13 | 0 | 0 | 0 |
28/05/2024 |
13
|
53,300 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
27/05/2024 |
12.95
|
48,300 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
24/05/2024 |
12.95
|
68,100 | 13.45 | 13.45 | 12.75 | 0 | 0 | 0 |
23/05/2024 |
13.45
|
59,900 | 13.25 | 13.50 | 13.20 | 0 | 0 | 0 |
22/05/2024 |
13.25
|
62,100 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
21/05/2024 |
13.50
|
82,700 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
20/05/2024 |
13.60
|
71,800 | 13.50 | 13.70 | 13.20 | 0 | 0 | 0 |
17/05/2024 |
13.60
|
89,100 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
16/05/2024 |
13.65
|
93,400 | 14.50 | 14.50 | 13.65 | 0 | 0 | 0 |
15/05/2024 |
14.30
|
226,900 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 |
14/05/2024 |
13.95
|
164,400 | 14.15 | 14.40 | 13.40 | 0 | 9 | -0.0 |
13/05/2024 |
14.15
|
425,000 | 14 | 14.15 | 13.70 | 0 | 0 | 0 |
10/05/2024 |
13.25
|
207,700 | 12.40 | 13.25 | 12.40 | 0 | 0 | 0 |
09/05/2024 |
12.40
|
31,200 | 12.35 | 12.45 | 12.15 | 0 | 0 | 0 |
08/05/2024 |
12.45
|
31,200 | 12.30 | 12.45 | 12.20 | 0 | 0 | 0 |
07/05/2024 |
12.65
|
52,600 | 12 | 12.65 | 11.95 | 0 | 0 | 0 |
06/05/2024 |
12
|
14,700 | 11.80 | 12.20 | 11.80 | 0 | 0 | 0 |
03/05/2024 |
12.05
|
14,500 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
02/05/2024 |
12.10
|
14,700 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
26/04/2024 |
11.75
|
8,500 | 11.90 | 11.90 | 11.75 | 0 | 0 | 0 |